Tour v309
IWM
iShares Russell 2000 ETF
$295.56 -0.57%
(7/10 12:45) ◀
|
Friday, July 10, 2026 (12:50pm)
January 2026
|
▶ (7/10 12:55)
◀ 7/10 12:50 ▶

Option Volume

Detail
ℹ
Current (07/10 12:50pm) 902,435
Calls: 427,525 (47%)
Puts: 474,910 (53%)
Prior (07/08) 1,226,103
Calls: 363,086 (30%)
Puts: 863,017 (70%)
Current vs Prior -26.40%
Calls: +17.75% (Calls)
Puts: -44.97% (Puts)
Prior 7-Day Total 11,788,850
Calls: 4,753,723 (40%)
Puts: 7,035,127 (60%)
Prior 7-Day Average 1,684,121
Calls: 679,103 (40%)
Puts: 1,005,018 (60%)
Current vs Prior 7-Day Avg -46.42%
Calls: -37.05%
Puts: -52.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:50pm) $61.26M
Calls: $23.89M (39%)
Puts: $37.37M (61%)
Prior (07/08) $145.96M
Calls: $35.13M (24%)
Puts: $110.83M (76%)
Current vs Prior -58.03%
Calls: -31.99%
Puts: -66.28%
Prior 7-Day Total $1.01B
Calls: $352.28M (35%)
Puts: $657.61M (65%)
Prior 7-Day Average $144.27M
Calls: $50.33M (35%)
Puts: $93.94M (65%)
Current vs Prior 7-Day Avg -57.54%
Calls: -52.53%
Puts: -60.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:50pm) 1.11
Prior (07/08) 2.38
Current vs Prior -53.27%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -25.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:50pm) 3,378,014
Calls: 763,488 (23%)
Puts: 2,614,526 (77%)
Prior (07/08) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Current vs Prior +3.42%
Prior 7-Day Total 20,594,749
Calls: 4,430,448 (22%)
Puts: 16,164,301 (78%)
Prior 7-Day Average 2,942,107
Calls: 632,921 (22%)
Puts: 2,309,185 (78%)
Current vs Prior 7-Day Avg +14.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.49% | 0.96%0.49% | 0.96%0.49% | 1.98%1.60% | 6.07%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -54.72% | -32.62%+34.56% | -32.63%-65.72% | -27.88%-31.88% | -9.49%
Prior 7-Day Avg 1.05% | 1.40%0.62% | 1.41%1.56% | 2.74%2.38% | 6.61%
Current vs 7-Day Avg -53.32% | -31.11%-20.27% | -31.38%-68.58% | -27.78%-32.78% | -8.24%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.72% | -32.62%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 1.07%
Calls: 2.53% | 0.67%
Puts: 3.03% | 1.48%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +26.94% | -43.39%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -9.91% | -65.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($37.37M). Light premium activity with dollar volume down 58% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BEARISHNEUTRALBEARISH
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BEARISHNEUTRALBEARISH
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BEARISHNEUTRALBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BULLISHNEUTRALMIXED
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 968 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.6958.80$58.750.2%--1.0030
$240.00Jul 1055.5255.63$55.580.2%--1.00264
$238.00Jul 1757.6957.81$57.750.2%--1.0080
$239.00Jul 1756.6956.81$56.750.2%--1.0020
$240.00Jul 2455.8856.00$55.940.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.3654.48$54.420.2%--1.0010
$350.00Aug 2154.3654.49$54.430.2%31.00--
$330.00Aug 2134.3634.49$34.420.4%10.97--
$325.00Jul 1429.3629.48$29.420.4%21.00--
$324.00Jul 1428.3628.48$28.420.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%84.6K0.105.4K
$304.00Jul 140.050.06$0.0616.7%100.03317
$310.00Jul 200.050.06$0.0616.7%500.02116
$311.00Jul 210.050.06$0.0616.7%--0.0212
$315.00Jul 240.050.06$0.0616.7%250.024.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 130.050.06$0.0616.7%1030.03202
$280.00Jul 140.050.06$0.0616.7%420.02370
$281.00Jul 140.050.06$0.0616.7%10.02390
$275.00Jul 150.050.06$0.0616.7%950.0132
$276.00Jul 150.050.06$0.0616.7%20.0248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 478 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.5255.63$55.580.2%--1.00264
$250.00Jul 1045.5245.63$45.580.2%--1.0024
$253.00Jul 1042.5242.63$42.580.3%51.004
$254.00Jul 1041.5241.63$41.580.3%221.0018
$255.00Jul 1040.5240.63$40.580.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.3654.48$54.420.2%--1.0010
$323.00Jul 1327.3627.48$27.420.4%11.00--
$321.00Jul 1425.3625.48$25.420.5%121.00--
$322.00Jul 1426.3626.48$26.420.5%21.00--
$324.00Jul 1428.3628.48$28.420.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 981 active (total vol 902.2K, top 104.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.230.24$0.244.2%91.8K0.332.3K
$297.00Jul 100.050.06$0.0616.7%84.6K0.105.4K
$297.50Jul 100.020.03$0.0333.3%39.3K0.051.2K
$295.00Jul 100.780.80$0.792.5%37.8K0.693.4K
$298.00Jul 100.010.02$0.0250.0%30.7K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.210.22$0.224.5%104.1K0.317.2K
$294.00Jul 100.070.08$0.0812.5%95.9K0.1213.0K
$296.00Jul 100.650.67$0.663.0%59.7K0.674.0K
$293.00Jul 100.030.04$0.0425.0%27.5K0.053.9K
$297.00Jul 101.461.53$1.504.7%14.1K0.903.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 155 strikes (avg 355.1%, max 978.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21341.4%31.6%978.8%--3.1K
$250.00Jul 10Aug 21279.0%28.7%872.0%--4.6K
$325.00Jul 10Aug 21164.5%17.2%856.0%412.8K
$255.00Jul 10Aug 21248.4%27.3%811.6%232.4K
$260.00Jul 10Aug 21218.2%26.0%739.1%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21341.4%31.6%978.8%922.6K
$245.00Jul 10Aug 21310.0%30.1%928.9%6012.0K
$250.00Jul 10Aug 21279.0%28.7%872.0%29822.4K
$255.00Jul 10Aug 21248.4%27.3%811.6%33924.6K
$260.00Jul 10Aug 21218.2%26.0%739.1%33754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 49.00, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 14$0.25$4.75$0.2519.00$320.25
$317.50$320.00Aug 7$0.13$2.37$0.1318.23$317.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$278.00$274.00Jul 22$0.11$3.89$0.1135.36$277.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 82.33, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.88$9.88$0.1282.33$320.12
$324.00$305.00Jul 22$18.76$18.76$0.2478.17$305.24
$325.00$314.00Aug 7$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.31$12.31$0.6917.84$301.69
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05218.2%42.9%
$283.00Jul 10Jul 13$0.0581.5%20.8%
$285.00Jul 10Jul 13$0.0669.5%18.7%
$286.00Jul 10Jul 13$0.0763.4%17.9%
$300.00Jul 10Jul 13$0.0731.6%10.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.0583.1%14.7%
$267.00Jul 10Jul 17$0.06176.4%33.1%
$268.00Jul 10Jul 17$0.06170.4%32.0%
$277.50Jul 10Jul 15$0.06114.2%25.8%
$313.00Jul 10Jul 31$0.06104.4%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.30% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.24$0.66$0.90$295.10$296.900.30%
$295.00Jul 10$0.79$0.22$1.01$293.99$296.010.34%
$297.00Jul 10$0.06$1.50$1.56$295.44$298.560.53%
$294.00Jul 10$1.63$0.08$1.71$292.29$295.710.58%
$297.50Jul 10$0.03$1.97$2.00$295.50$299.500.68%
$296.00Jul 13$0.95$1.35$2.30$293.70$298.300.78%
$295.00Jul 13$1.50$0.90$2.40$292.60$297.400.81%
$298.00Jul 10$0.02$2.46$2.48$295.52$300.480.84%
$297.00Jul 13$0.56$1.96$2.52$294.48$299.520.85%
$293.00Jul 10$2.60$0.04$2.64$290.36$295.640.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.02% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$293.00Jul 10$0.03$0.04$0.07$292.93$297.57
$297.00$293.00Jul 10$0.06$0.04$0.10$292.90$297.10
$297.50$294.00Jul 10$0.03$0.08$0.11$293.89$297.61
$297.00$294.00Jul 10$0.06$0.08$0.14$293.86$297.14
$297.50$295.00Jul 10$0.03$0.22$0.25$294.75$297.75
$296.00$293.00Jul 10$0.24$0.04$0.28$292.72$296.28
$297.00$295.00Jul 10$0.06$0.22$0.28$294.72$297.28
$300.00$291.00Jul 13$0.08$0.18$0.26$290.74$300.26
$296.00$294.00Jul 10$0.24$0.08$0.32$293.68$296.32
$299.00$291.00Jul 13$0.15$0.18$0.33$290.67$299.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 32.33, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
265/270276/281Aug 14$4.62$0.3812.16$265.38$280.62
265/270275/280Aug 21$4.61$0.3911.82$265.39$279.61
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
270/275280/285Aug 21$4.52$0.489.42$270.48$284.52
260/265276/281Aug 14$4.51$0.499.20$260.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 434 found (best net $-0.01, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.89$9.11
$280.00$288.001:2Jul 20-$1.24$6.76
$285.00$292.001:2Jul 23-$0.40$6.60
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 13-$0.01$19.99
$260.00$240.001:2Jul 14-$0.01$19.99
$260.00$250.001:2Jul 20-$0.02$9.98
$270.00$260.001:2Jul 20-$0.02$9.98
$350.00$330.001:2Aug 21-$14.41$5.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 2.44%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.200.500.1%2.44%2.58%18100
$297.00Aug 14$6.650.480.5%2.25%2.74%10150
$297.50Aug 14$6.390.470.7%2.16%2.82%323
$296.00Aug 7$6.250.490.1%2.11%2.26%2540
$298.00Aug 14$6.130.460.8%2.07%2.90%1027
$300.00Aug 21$5.940.421.5%2.01%3.51%2.1K20.5K
$297.00Aug 7$5.700.470.5%1.93%2.42%322.7K
$299.00Aug 14$5.620.431.2%1.90%3.07%2118
$297.50Aug 7$5.440.460.7%1.84%2.50%--132
$296.00Jul 31$5.200.490.1%1.76%1.91%116147

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 427,525
Total Puts 474,910
Put/Call Ratio 1.11
Net Difference -47,385

Prior's Put/Call Breakdown

Total Calls 363,086
Total Puts 863,017
Put/Call Ratio 2.38
Net Difference -499,931

Prior 7-Day Put/Call Summary

Total Calls 4,753,723
Total Puts 7,035,127
Average Put/Call Ratio 1.49
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All